Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bhp Billiton Plc ADR (NY: BBL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 35.42 35.74 35.35 35.67 3,950,300 +1.07(+3.10%)
Aug 29, 2019 34.93 34.98 34.57 34.60 1,224,122 +0.20(+0.58%)
Aug 28, 2019 34.04 34.62 33.97 34.40 1,169,686 +0.50(+1.49%)
Aug 27, 2019 34.09 34.13 33.80 33.89 1,173,719 -0.08(-0.24%)
Aug 26, 2019 33.89 34.13 33.81 33.98 836,989 +0.25(+0.73%)
Aug 23, 2019 34.19 34.56 33.67 33.73 1,644,656 -0.41(-1.21%)
Aug 22, 2019 34.43 34.47 34.08 34.14 2,042,201 -0.16(-0.46%)
Aug 21, 2019 34.44 34.51 34.14 34.30 3,259,633 -0.36(-1.05%)
Aug 20, 2019 34.76 34.89 34.57 34.66 1,435,288 -0.82(-2.30%)
Aug 19, 2019 35.69 35.69 35.46 35.48 853,749 +0.26(+0.73%)
Aug 16, 2019 35.31 35.44 35.11 35.22 1,495,362 -0.25(-0.70%)
Aug 15, 2019 35.44 35.52 35.13 35.47 1,202,766 +0.21(+0.59%)
Aug 14, 2019 35.42 35.60 35.27 35.27 1,517,670 -1.09(-3.00%)
Aug 13, 2019 35.62 36.46 35.50 36.36 1,576,734 +0.75(+2.11%)
Aug 12, 2019 36.07 36.08 35.54 35.60 1,342,128 -0.27(-0.76%)
Aug 09, 2019 36.14 36.24 35.75 35.88 1,703,260 -0.75(-2.05%)
Aug 08, 2019 36.07 36.80 36.00 36.63 2,000,952 +0.95(+2.66%)
Aug 07, 2019 35.07 35.74 35.02 35.68 1,433,129 -0.19(-0.53%)
Aug 06, 2019 36.26 36.28 35.64 35.87 1,457,838 -0.12(-0.32%)
Aug 05, 2019 36.12 36.31 35.77 35.98 1,953,132 -1.11(-3.01%)
Aug 02, 2019 37.38 37.54 36.97 37.10 1,541,979 -0.76(-2.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.